|
 KSE - [Ticker: KSE] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para KSE desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-10 | 32,70 | 214.300 | 33,05 | 32,50 | 33,02 | 00:00:00 | | 2001-12-11 | 32,27 | 240.600 | 32,90 | 32,10 | 32,90 | 00:00:00 | | 2001-12-12 | 32,53 | 278.300 | 32,60 | 31,53 | 32,45 | 00:00:00 | | 2001-12-13 | 32,87 | 415.500 | 32,99 | 32,21 | 32,40 | 00:00:00 | | 2001-12-14 | 33,32 | 302.100 | 33,34 | 32,60 | 33,10 | 00:00:00 | | 2001-12-17 | 33,15 | 216.500 | 33,46 | 33,00 | 33,20 | 00:00:00 | | 2001-12-18 | 33,77 | 235.300 | 33,82 | 33,14 | 33,20 | 00:00:00 | | 2001-12-19 | 34,33 | 391.600 | 34,80 | 33,56 | 33,60 | 00:00:00 | | 2001-12-20 | 34,36 | 190.300 | 34,70 | 34,18 | 34,20 | 00:00:00 | | 2001-12-21 | 34,26 | 639.600 | 34,60 | 34,15 | 34,40 | 00:00:00 | | 2001-12-24 | 34,30 | 175.600 | 34,55 | 34,25 | 34,25 | 00:00:00 | | 2001-12-26 | 34,65 | 222.300 | 34,95 | 34,26 | 34,31 | 00:00:00 | | 2001-12-27 | 34,85 | 137.200 | 34,87 | 34,50 | 34,60 | 00:00:00 | | 2001-12-28 | 34,75 | 320.500 | 34,97 | 34,56 | 34,86 | 00:00:00 | | 2001-12-31 | 34,65 | 241.400 | 34,98 | 34,49 | 34,70 | 00:00:00 | | 2002-01-02 | 35,11 | 333.300 | 35,23 | 33,70 | 34,51 | 00:00:00 | | 2002-01-03 | 34,74 | 230.600 | 35,25 | 34,28 | 34,90 | 00:00:00 | | 2002-01-04 | 35,10 | 256.100 | 35,35 | 34,50 | 34,80 | 00:00:00 | | 2002-01-07 | 35,22 | 421.300 | 35,55 | 35,00 | 35,15 | 00:00:00 | | 2002-01-08 | 34,76 | 220.300 | 35,30 | 34,65 | 35,25 | 00:00:00 | | 2002-01-09 | 34,45 | 429.000 | 35,05 | 34,34 | 34,77 | 00:00:00 | | 2002-01-10 | 34,53 | 275.100 | 34,68 | 34,40 | 34,45 | 00:00:00 | | 2002-01-11 | 33,64 | 487.200 | 34,10 | 33,55 | 34,10 | 00:00:00 | | 2002-01-14 | 34,01 | 248.600 | 34,14 | 33,43 | 33,70 | 00:00:00 | | 2002-01-15 | 34,05 | 254.400 | 34,40 | 34,00 | 34,31 | 00:00:00 | | 2002-01-16 | 33,81 | 286.500 | 34,24 | 33,76 | 34,05 | 00:00:00 | | 2002-01-17 | 33,73 | 165.500 | 33,98 | 33,63 | 33,95 | 00:00:00 | | 2002-01-18 | 33,50 | 231.000 | 33,75 | 33,20 | 33,73 | 00:00:00 | | 2002-01-22 | 33,22 | 189.400 | 33,60 | 33,20 | 33,60 | 00:00:00 | | 2002-01-23 | 33,39 | 126.900 | 33,50 | 33,16 | 33,22 | 00:00:00 | | 2002-01-24 | 32,90 | 479.100 | 33,39 | 32,69 | 33,39 | 00:00:00 | | 2002-01-25 | 32,46 | 557.800 | 33,10 | 32,40 | 33,00 | 00:00:00 | | 2002-01-28 | 32,51 | 408.200 | 32,67 | 32,42 | 32,50 | 00:00:00 | | 2002-01-29 | 31,83 | 340.900 | 32,60 | 31,76 | 32,54 | 00:00:00 | | 2002-01-30 | 32,27 | 242.900 | 32,47 | 31,25 | 31,70 | 00:00:00 | | 2002-01-31 | 32,36 | 238.200 | 32,45 | 31,81 | 32,45 | 00:00:00 | | 2002-02-04 | 31,70 | 268.100 | 32,48 | 31,55 | 32,48 | 00:00:00 | | 2002-02-05 | 31,40 | 324.100 | 31,69 | 30,70 | 31,50 | 00:00:00 | | 2002-02-06 | 30,99 | 421.100 | 31,54 | 30,85 | 31,44 | 00:00:00 | | 2002-02-07 | 30,82 | 220.300 | 31,05 | 30,65 | 30,99 | 00:00:00 | | 2002-02-08 | 30,66 | 306.900 | 30,99 | 30,44 | 30,83 | 00:00:00 | | 2002-02-11 | 30,98 | 336.500 | 31,04 | 30,41 | 30,41 | 00:00:00 | | 2002-02-12 | 31,17 | 436.000 | 31,21 | 30,95 | 31,08 | 00:00:00 | | 2002-02-13 | 30,98 | 617.400 | 31,25 | 30,85 | 31,20 | 00:00:00 | | 2002-02-14 | 31,11 | 457.700 | 31,40 | 30,82 | 31,10 | 00:00:00 | | 2002-02-15 | 31,09 | 281.500 | 31,45 | 30,82 | 31,11 | 00:00:00 | | 2002-02-19 | 30,39 | 289.300 | 31,04 | 30,28 | 31,03 | 00:00:00 | | 2002-02-20 | 30,64 | 218.800 | 30,71 | 30,01 | 30,38 | 00:00:00 | | 2002-02-21 | 30,36 | 190.500 | 30,65 | 30,30 | 30,55 | 00:00:00 | | 2002-02-22 | 31,02 | 334.800 | 31,17 | 30,23 | 30,37 | 00:00:00 | | 2002-02-25 | 31,00 | 320.000 | 31,34 | 30,78 | 31,20 | 00:00:00 | | 2002-02-26 | 31,16 | 263.400 | 31,26 | 31,00 | 31,00 | 00:00:00 | | 2002-02-27 | 31,52 | 368.600 | 31,80 | 31,36 | 31,50 | 00:00:00 | | 2002-02-28 | 32,05 | 528.800 | 32,21 | 31,50 | 31,60 | 00:00:00 | | 2002-03-01 | 32,66 | 323.500 | 32,67 | 31,98 | 32,05 | 00:00:00 | | 2002-03-04 | 33,22 | 260.700 | 33,31 | 32,75 | 32,75 | 00:00:00 | | 2002-03-05 | 33,41 | 328.900 | 33,50 | 33,06 | 33,16 | 00:00:00 | | 2002-03-06 | 34,00 | 288.000 | 34,08 | 33,46 | 33,66 | 00:00:00 | | 2002-03-07 | 33,40 | 470.700 | 34,04 | 33,10 | 34,00 | 00:00:00 | | 2002-03-08 | 33,95 | 433.200 | 33,95 | 33,46 | 33,65 | 00:00:00 | | 2002-03-11 | 34,23 | 252.400 | 34,24 | 33,76 | 34,10 | 00:00:00 | | 2002-03-12 | 34,03 | 303.800 | 34,20 | 33,84 | 34,20 | 00:00:00 | | 2002-03-13 | 34,02 | 170.500 | 34,12 | 33,90 | 34,10 | 00:00:00 | | 2002-03-14 | 34,03 | 182.300 | 34,15 | 33,85 | 34,15 | 00:00:00 | | 2002-03-15 | 34,10 | 461.800 | 34,19 | 33,93 | 34,09 | 00:00:00 | | 2002-03-18 | 34,43 | 239.700 | 34,46 | 33,92 | 34,11 | 00:00:00 | | 2002-03-19 | 34,46 | 293.900 | 34,46 | 34,24 | 34,38 | 00:00:00 | | 2002-03-20 | 34,25 | 356.100 | 34,40 | 34,02 | 34,35 | 00:00:00 | | 2002-03-21 | 34,90 | 325.600 | 34,90 | 34,01 | 34,25 | 00:00:00 | | 2002-03-22 | 35,11 | 420.200 | 35,19 | 34,57 | 34,80 | 00:00:00 | | 2002-03-25 | 35,52 | 506.900 | 35,80 | 35,00 | 35,20 | 00:00:00 | | 2002-03-26 | 35,60 | 334.700 | 35,75 | 35,29 | 35,53 | 00:00:00 | | 2002-03-27 | 35,90 | 319.200 | 35,90 | 35,50 | 35,67 | 00:00:00 | | 2002-03-28 | 36,39 | 347.100 | 36,72 | 35,70 | 35,70 | 00:00:00 | | 2002-04-01 | 36,62 | 361.900 | 36,86 | 36,10 | 36,39 | 00:00:00 | | 2002-04-02 | 37,15 | 325.200 | 37,20 | 36,45 | 36,62 | 00:00:00 | | 2002-04-03 | 37,19 | 328.300 | 37,26 | 37,02 | 37,20 | 00:00:00 | | 2002-04-04 | 37,10 | 446.300 | 37,40 | 37,01 | 37,19 | 00:00:00 | | 2002-04-05 | 36,27 | 674.500 | 37,36 | 35,75 | 37,15 | 00:00:00 | | 2002-04-08 | 36,09 | 844.500 | 36,24 | 34,55 | 34,55 | 00:00:00 | | 2002-04-09 | 35,87 | 273.100 | 36,15 | 35,85 | 36,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
